Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 6.443 | 6.611 | 6.426 | 6.460 | 296,344 | +0.02(+0.26%) |
Dec 30, 2002 | 6.482 | 6.622 | 6.410 | 6.443 | 428,948 | -0.08(-1.28%) |
Dec 27, 2002 | 6.538 | 6.706 | 6.516 | 6.527 | 221,900 | -0.01(-0.17%) |
Dec 26, 2002 | 6.482 | 6.683 | 6.482 | 6.538 | 181,457 | +0.00(+0.00%) |
Dec 24, 2002 | 6.482 | 6.588 | 6.465 | 6.538 | 167,141 | +0.03(+0.43%) |
Dec 23, 2002 | 6.482 | 6.588 | 6.432 | 6.510 | 241,585 | +0.03(+0.43%) |
Dec 20, 2002 | 6.762 | 6.762 | 6.443 | 6.482 | 411,410 | -0.08(-1.28%) |
Dec 19, 2002 | 6.544 | 6.566 | 6.331 | 6.566 | 444,696 | +0.08(+1.21%) |
Dec 18, 2002 | 6.426 | 6.493 | 6.259 | 6.488 | 346,988 | +0.01(+0.09%) |
Dec 17, 2002 | 6.477 | 6.560 | 6.348 | 6.482 | 688,786 | +0.01(+0.09%) |
Dec 16, 2002 | 6.426 | 6.477 | 6.320 | 6.477 | 414,095 | +0.06(+0.87%) |
Dec 13, 2002 | 6.337 | 6.421 | 6.236 | 6.421 | 366,136 | +0.11(+1.68%) |
Dec 12, 2002 | 6.421 | 6.454 | 6.298 | 6.315 | 299,386 | -0.05(-0.79%) |
Dec 11, 2002 | 6.331 | 6.538 | 6.259 | 6.365 | 431,095 | +0.13(+2.06%) |
Dec 10, 2002 | 6.147 | 6.549 | 5.962 | 6.236 | 1,378,826 | +0.64(+11.49%) |
Dec 09, 2002 | 5.571 | 5.644 | 5.460 | 5.594 | 338,398 | +0.08(+1.42%) |
Dec 06, 2002 | 5.471 | 5.605 | 5.393 | 5.515 | 331,240 | +0.04(+0.82%) |
Dec 05, 2002 | 5.448 | 5.521 | 5.314 | 5.471 | 257,512 | -0.01(-0.10%) |
Dec 04, 2002 | 5.448 | 5.532 | 5.448 | 5.476 | 357,367 | -0.01(-0.10%) |
Dec 03, 2002 | 5.476 | 5.616 | 5.460 | 5.482 | 308,871 | -0.03(-0.51%) |
Dec 02, 2002 | 5.515 | 5.549 | 5.415 | 5.510 | 420,179 | +0.05(+0.92%) |
Nov 29, 2002 | 5.588 | 5.588 | 5.420 | 5.460 | 93,949 | -0.08(-1.41%) |
Nov 27, 2002 | 5.448 | 5.588 | 5.398 | 5.538 | 269,501 | +0.15(+2.69%) |
Nov 26, 2002 | 5.331 | 5.532 | 5.309 | 5.393 | 319,071 | -0.05(-0.92%) |
Nov 25, 2002 | 5.309 | 5.476 | 5.281 | 5.443 | 269,322 | +0.08(+1.56%) |
Nov 22, 2002 | 5.303 | 5.432 | 5.225 | 5.359 | 197,742 | +0.06(+1.05%) |
Nov 21, 2002 | 5.208 | 5.398 | 5.141 | 5.303 | 279,523 | +0.13(+2.59%) |
Nov 20, 2002 | 5.337 | 5.387 | 4.890 | 5.169 | 460,264 | -0.25(-4.64%) |
Nov 19, 2002 | 5.420 | 5.476 | 5.342 | 5.420 | 166,246 | +0.02(+0.41%) |
Nov 18, 2002 | 5.465 | 5.616 | 5.381 | 5.398 | 210,805 | -0.01(-0.21%) |
Nov 15, 2002 | 5.415 | 5.700 | 5.393 | 5.409 | 190,226 | -0.01(-0.10%) |
Nov 14, 2002 | 5.471 | 5.510 | 5.225 | 5.415 | 163,920 | -0.08(-1.42%) |
Nov 13, 2002 | 5.309 | 5.616 | 5.264 | 5.493 | 134,572 | +0.17(+3.15%) |
Nov 12, 2002 | 5.504 | 5.515 | 5.253 | 5.325 | 135,645 | -0.18(-3.25%) |
Nov 11, 2002 | 5.493 | 5.504 | 5.085 | 5.504 | 248,385 | -0.04(-0.81%) |
Nov 08, 2002 | 5.644 | 5.711 | 5.538 | 5.549 | 405,505 | -0.15(-2.55%) |
Nov 07, 2002 | 5.705 | 5.756 | 5.610 | 5.694 | 212,058 | -0.04(-0.78%) |
Nov 06, 2002 | 5.728 | 5.834 | 5.700 | 5.739 | 496,055 | +0.03(+0.59%) |
Nov 05, 2002 | 5.756 | 5.778 | 5.588 | 5.705 | 193,447 | -0.01(-0.20%) |
Nov 04, 2002 | 5.784 | 5.918 | 5.672 | 5.717 | 478,517 | -0.01(-0.20%) |
Nov 01, 2002 | 5.745 | 5.756 | 5.510 | 5.728 | 231,743 | -0.03(-0.49%) |
Oct 31, 2002 | 5.728 | 5.867 | 5.582 | 5.756 | 248,385 | +0.03(+0.49%) |
Oct 30, 2002 | 5.929 | 5.929 | 5.605 | 5.728 | 264,133 | -0.31(-5.09%) |
Oct 29, 2002 | 5.974 | 6.035 | 5.823 | 6.035 | 205,437 | +0.07(+1.12%) |
Oct 28, 2002 | 5.979 | 6.141 | 5.867 | 5.968 | 227,985 | -0.01(-0.19%) |
Oct 25, 2002 | 5.918 | 6.018 | 5.812 | 5.979 | 176,088 | +0.01(+0.09%) |
Oct 24, 2002 | 5.867 | 6.052 | 5.856 | 5.974 | 173,046 | +0.05(+0.85%) |
Oct 23, 2002 | 5.610 | 5.923 | 5.610 | 5.923 | 150,319 | +0.26(+4.54%) |
Oct 22, 2002 | 5.577 | 5.739 | 5.532 | 5.666 | 186,289 | +0.15(+2.63%) |
Oct 21, 2002 | 5.337 | 5.521 | 5.303 | 5.521 | 183,425 | +0.15(+2.81%) |
Oct 18, 2002 | 5.448 | 5.454 | 5.309 | 5.370 | 259,122 | -0.08(-1.44%) |
Oct 17, 2002 | 5.465 | 5.532 | 5.420 | 5.448 | 196,489 | +0.04(+0.72%) |
Oct 16, 2002 | 5.694 | 5.694 | 5.370 | 5.409 | 107,013 | -0.28(-5.00%) |
Oct 15, 2002 | 5.532 | 5.856 | 5.532 | 5.694 | 343,230 | +0.12(+2.21%) |
Oct 14, 2002 | 5.476 | 5.616 | 5.387 | 5.571 | 161,951 | +0.07(+1.22%) |
Oct 11, 2002 | 5.532 | 5.622 | 5.393 | 5.504 | 769,494 | +0.03(+0.51%) |
Oct 10, 2002 | 5.141 | 5.476 | 5.113 | 5.476 | 379,557 | +0.34(+6.52%) |
Oct 09, 2002 | 5.644 | 5.644 | 5.108 | 5.141 | 439,864 | -0.60(-10.51%) |
Oct 08, 2002 | 6.018 | 6.018 | 5.504 | 5.745 | 362,378 | -0.13(-2.28%) |
Oct 07, 2002 | 6.035 | 6.108 | 5.823 | 5.879 | 131,350 | -0.16(-2.59%) |
Oct 04, 2002 | 6.130 | 6.236 | 5.951 | 6.035 | 165,351 | -0.09(-1.46%) |
Oct 03, 2002 | 6.342 | 6.510 | 6.125 | 6.125 | 1,467,407 | -0.16(-2.58%) |
Oct 02, 2002 | 6.331 | 6.482 | 6.259 | 6.287 | 253,933 | -0.10(-1.57%) |